欧科亿 sh.688308
132.13
+0.10%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.57 | 21.58 | 20.02 | 20.05 | -1.91% | 1.60 | 4.85% |
| 2025-07-22 | 19.93 | 20.50 | 19.89 | 20.44 | +3.70% | 1.13 | 3.51% |
| 2025-07-21 | 19.56 | 19.96 | 19.46 | 19.71 | +1.28% | 0.43 | 1.37% |
| 2025-07-18 | 19.78 | 19.78 | 19.24 | 19.46 | +0.05% | 0.44 | 1.44% |
| 2025-07-17 | 19.27 | 19.77 | 19.22 | 19.45 | +0.62% | 0.43 | 1.38% |
| 2025-07-16 | 19.02 | 19.50 | 19.02 | 19.33 | +1.67% | 0.41 | 1.33% |
| 2025-07-15 | 18.96 | 19.76 | 18.88 | 19.01 | 0.00% | 0.76 | 2.48% |
| 2025-07-14 | 18.74 | 19.05 | 18.63 | 19.01 | +2.08% | 0.41 | 1.35% |
| 2025-07-11 | 18.46 | 18.82 | 18.46 | 18.63 | +0.37% | 0.29 | 0.97% |
| 2025-07-10 | 18.48 | 18.66 | 18.37 | 18.56 | +0.43% | 0.22 | 0.74% |
| 2025-07-09 | 18.65 | 18.65 | 18.40 | 18.48 | +0.05% | 0.23 | 0.78% |
| 2025-07-08 | 18.26 | 18.60 | 18.26 | 18.47 | +1.14% | 0.27 | 0.93% |
| 2025-07-07 | 18.07 | 18.31 | 17.97 | 18.26 | +1.04% | 0.15 | 0.51% |
| 2025-07-04 | 18.19 | 18.35 | 18.07 | 18.07 | -1.03% | 0.21 | 0.73% |
| 2025-07-03 | 18.51 | 18.51 | 18.18 | 18.26 | -0.81% | 0.36 | 1.22% |
| 2025-07-02 | 18.64 | 18.64 | 18.21 | 18.41 | -1.33% | 0.34 | 1.17% |
| 2025-07-01 | 18.25 | 18.75 | 18.22 | 18.66 | +1.90% | 0.50 | 1.70% |
| 2025-06-30 | 18.25 | 18.31 | 18.06 | 18.31 | +1.15% | 0.34 | 1.17% |
| 2025-06-27 | 18.01 | 18.31 | 17.96 | 18.10 | +0.72% | 0.32 | 1.10% |
| 2025-06-26 | 18.01 | 18.35 | 17.94 | 17.97 | +0.11% | 0.38 | 1.30% |